Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	31.76	32.00	31.57	31.75	1,312,538	-0.49(-1.52%)
Feb 25, 2022	31.74	32.24	31.90	32.24	1,257,985	+0.91(+2.90%)
Feb 24, 2022	31.28	31.37	30.87	31.33	2,806,014	-0.78(-2.43%)
Feb 23, 2022	32.52	32.52	32.06	32.11	809,850	-0.11(-0.34%)
Feb 22, 2022	32.36	32.38	32.05	32.22	1,611,760	-0.52(-1.59%)
Feb 18, 2022				32.74	0	-0.08(-0.24%)
Feb 17, 2022	32.97	32.97	32.76	32.82	906,037	-0.32(-0.97%)
Feb 16, 2022	32.90	33.24	32.87	33.14	1,478,938	+0.21(+0.64%)
Feb 15, 2022	32.95	32.95	32.76	32.93	1,805,154	+0.11(+0.34%)
Feb 14, 2022	33.02	33.03	32.62	32.82	1,356,867	-0.26(-0.79%)
Feb 11, 2022	33.28	33.40	32.97	33.08	1,242,279	-0.16(-0.48%)
Feb 10, 2022	33.19	33.61	33.18	33.24	1,472,278	-0.09(-0.27%)
Feb 09, 2022	33.31	33.33	33.25	33.33	1,262,084	+0.31(+0.94%)
Feb 08, 2022	32.90	33.04	32.80	33.02	2,811,131	+0.27(+0.82%)
Feb 07, 2022	32.66	32.87	32.58	32.75	873,894	+0.08(+0.24%)
Feb 04, 2022	32.57	32.78	32.45	32.67	1,113,373	+0.09(+0.28%)
Feb 03, 2022	32.69			32.58	872,125	-0.14(-0.43%)
Feb 02, 2022	32.60	32.72	32.47	32.72	2,032,882	+0.23(+0.71%)
Feb 01, 2022	32.31	32.50	32.20	32.49	1,508,868	+0.39(+1.21%)
Jan 31, 2022	31.92	32.14		32.10	784,222	+0.12(+0.38%)
Jan 28, 2022	31.90	31.97	31.60	31.98	903,610	-0.01(-0.03%)
Jan 27, 2022	32.27	32.31	31.89	31.99	956,071	+0.04(+0.13%)
Jan 26, 2022	32.37	32.38	31.84	31.95	1,189,550	-0.19(-0.59%)
Jan 25, 2022	31.78	32.23	31.60	32.14	1,158,624	+0.07(+0.22%)
Jan 24, 2022	31.84	32.08	31.43	32.07	1,551,157	-0.19(-0.59%)
Jan 21, 2022	32.52	32.54	32.22	32.26	1,412,138	-0.30(-0.92%)
Jan 20, 2022	32.90	32.94	32.54	32.56	1,161,467	-0.28(-0.85%)
Jan 19, 2022	33.03	33.03	32.77	32.84	865,247	+0.00(+0.00%)
Jan 18, 2022	32.85	32.90	32.69	32.84	1,157,035	-0.12(-0.36%)
Jan 14, 2022				32.96	0	+0.10(+0.30%)
Jan 13, 2022	32.92	33.03	32.86	32.86	1,004,109	+0.10(+0.31%)
Jan 12, 2022	32.63	32.79	32.58	32.76	761,593	+0.28(+0.86%)
Jan 11, 2022	32.16	32.49	32.11	32.48	1,000,046	+0.44(+1.37%)
Jan 10, 2022	31.91	32.04	31.81	32.04	1,379,468	+0.12(+0.38%)
Jan 07, 2022	31.62	31.96	31.62	31.92	714,928	+0.42(+1.33%)
Jan 06, 2022	31.52	31.68	31.47	31.50	862,319	+0.01(+0.03%)
Jan 05, 2022	31.73	31.85	31.48	31.49	923,306	-0.16(-0.51%)
Jan 04, 2022	31.52	31.77	31.47	31.65	808,481	+0.24(+0.76%)
Jan 03, 2022	31.38	31.43	31.29	31.41	841,326	+0.23(+0.74%)
Dec 31, 2021	31.27	31.38	31.13	31.18	1,053,594	+0.00(+0.00%)
Dec 30, 2021	31.37	31.38	31.18	31.18	442,390	-0.09(-0.29%)
Dec 29, 2021	31.20	31.34	31.18	31.27	671,393	-0.02(-0.06%)
Dec 28, 2021	31.19	31.37	31.17	31.29	604,132	+0.08(+0.26%)
Dec 27, 2021	31.16	31.21	31.02	31.21	578,997	+0.19(+0.61%)
Dec 23, 2021	30.88	31.06	30.88	31.02	608,074	+0.14(+0.45%)
Dec 22, 2021	30.53	30.88	30.53	30.88	998,844	+0.21(+0.68%)
Dec 21, 2021	30.44	30.71	30.44	30.67	1,896,119	+0.35(+1.15%)
Dec 20, 2021	30.19	30.33	30.13	30.32	927,870	-0.12(-0.39%)
Dec 17, 2021	30.74	30.74	30.41	30.44	1,444,802	-0.23(-0.75%)
Dec 16, 2021	30.62	30.80	30.59	30.67	1,089,103	+0.14(+0.46%)
Dec 15, 2021	30.39	30.55	30.19	30.53	846,232	+0.23(+0.76%)
Dec 14, 2021	30.19	30.39	30.19	30.30	595,207	+0.03(+0.10%)
Dec 13, 2021	30.44	30.45	30.25	30.27	686,375	-0.59(-1.91%)
Dec 10, 2021	30.90	30.90	30.74	30.86	1,029,836	+0.17(+0.55%)
Dec 09, 2021	30.79	30.79	30.66	30.69	827,504	-0.19(-0.62%)
Dec 08, 2021	30.77	30.89	30.77	30.88	528,245	+0.06(+0.19%)
Dec 07, 2021	30.81	30.84	30.72	30.82	596,294	+0.30(+0.98%)
Dec 06, 2021	30.36	30.60	30.36	30.52	662,118	+0.38(+1.26%)
Dec 03, 2021	30.25	30.29	30.01	30.14	1,009,924	-0.03(-0.10%)
Dec 02, 2021	30.08	30.26	29.97	30.17	1,021,155	+0.40(+1.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.